1.17
price down icon2.09%   -0.025
after-market After Hours: 1.14 -0.03 -2.56%
loading

Novonix Limited Adr Stock (NVX) Price History

The historical daily chart and data for Novonix Limited Adr stock (NVX), show that the latest closing stock price as of August 01, 2025, is $1.17.
  • Novonix Limited Adr all-time high stock price is $14.29, occurred on May 05, 2022.
  • The lowest Novonix Limited Adr stock price recorded was $0.81 on April 09, 2025. Since then, Novonix Limited Adr's stock price has risen over 44.44% to $1.17 now.
  • The 52-week high stock price for NVX is $2.73, representing a 133.33% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for NVX is $0.81, indicating a -30.77% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Novonix Limited Adr (NVX) stock in the beginning of 2024 was $13.61. The stock closed the year at $4.10, a loss of over -69.88% for the year.
The table below shows more information about NVX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.23 $1.15 $0.0799 221,699.0 -2.09%
Jul 31, 2025 $1.33 $1.18 $0.155 316,910.0 -4.40%
Jul 30, 2025 $1.34 $1.24 $0.10 191,147.0 -7.41%
Jul 29, 2025 $1.43 $1.33 $0.1007 129,546.0 -5.59%
Jul 28, 2025 $1.52 $1.41 $0.11 228,179.0 -4.03%
Jul 25, 2025 $1.55 $1.45 $0.10 131,695.0 -1.97%
Jul 24, 2025 $1.58 $1.49 $0.09 247,812.0 -7.03%
Jul 23, 2025 $1.67 $1.62 $0.045 104,020.0 -0.30%
Jul 22, 2025 $1.76 $1.51 $0.2494 573,343.0 -9.89%
Jul 21, 2025 $2.04 $1.70 $0.3399 1,374,249.0 +16.67%
Jul 18, 2025 $1.81 $1.52 $0.29 1,750,287.0 +5.41%
Jul 17, 2025 $1.70 $1.26 $0.44 1,022,454.0 +15.62%
Jul 16, 2025 $1.44 $1.24 $0.20 100,977.0 +0.79%
Jul 15, 2025 $1.46 $1.11 $0.345 761,487.0 +14.41%
Jul 14, 2025 $1.14 $1.09 $0.05 76,695.0 +0.91%
Jul 11, 2025 $1.14 $1.08 $0.06 171,911.0 +0.92%
Jul 10, 2025 $1.10 $1.07 $0.025 33,870.0 +1.87%
Jul 09, 2025 $1.10 $1.06 $0.04 28,067.0 -2.28%
Jul 08, 2025 $1.10 $1.07 $0.028 17,192.0 +2.34%
Jul 07, 2025 $1.12 $1.06 $0.06 64,387.0 -6.14%
Jul 03, 2025 $1.21 $1.12 $0.09 75,694.0 +2.24%

Novonix Limited Adr Stock (NVX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Novonix Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Novonix Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Novonix Limited Adr Stock (NVX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.23 $1.15 $0.0799 221,699.0 +0.00%
Jul, 2025 $2.04 $1.05 $0.9899 7,824,056.0 +15.84%
Jun, 2025 $1.27 $0.99 $0.28 1,127,339.0 -10.62%
May, 2025 $1.51 $1.09 $0.42 1,964,904.0 +0.00%
Apr, 2025 $1.29 $0.81 $0.48 1,958,662.0 -0.88%
Mar, 2025 $1.34 $0.99 $0.35 1,642,205.0 +3.64%
Feb, 2025 $1.67 $1.07 $0.60 3,165,481.0 -24.66%
Jan, 2025 $2.19 $1.43 $0.76 3,691,988.0 -18.89%

Novonix Limited Adr Stock (NVX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.99 $1.50 $0.49 5,263,146.0 -9.10%
Nov, 2024 $2.73 $1.68 $1.05 2,246,584.0 +7.91%
Oct, 2024 $2.49 $1.78 $0.71 1,353,481.0 -0.27%
Sep, 2024 $2.08 $1.41 $0.67 693,716.0 +8.88%
Aug, 2024 $1.89 $1.45 $0.44 460,323.0 -10.34%
Jul, 2024 $1.94 $1.69 $0.25 782,661.0 +5.31%
Jun, 2024 $2.27 $1.69 $0.58 3,249,435.0 -6.28%
May, 2024 $2.49 $1.82 $0.6653 734,769.0 -15.49%
Apr, 2024 $3.10 $2.19 $0.91 837,329.0 +0.89%
Mar, 2024 $2.92 $1.92 $1.00 1,234,971.0 +1.82%
Feb, 2024 $2.49 $1.40 $1.09 2,251,532.0 +50.68%
Jan, 2024 $2.00 $1.41 $0.59 615,752.0 -24.74%

Novonix Limited Adr Stock (NVX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.10 $1.72 $0.385 850,547.0 +4.86%
Nov, 2023 $2.08 $1.80 $0.28 2,145,574.0 +1.09%
Oct, 2023 $2.20 $1.57 $0.6295 1,541,578.0 -14.08%
Sep, 2023 $2.74 $1.77 $0.97 8,541,021.0 -18.70%
Aug, 2023 $2.98 $2.35 $0.6338 1,000,115.0 +0.38%
Jul, 2023 $2.94 $2.51 $0.43 1,992,876.0 -1.62%
Jun, 2023 $3.59 $2.47 $1.12 1,430,804.0 +9.17%
May, 2023 $2.97 $2.33 $0.6414 594,737.0 -5.08%
Apr, 2023 $3.70 $2.29 $1.41 553,759.0 -28.89%
Mar, 2023 $4.45 $2.96 $1.49 1,142,759.0 -15.09%
Feb, 2023 $5.45 $4.02 $1.43 678,482.0 -19.70%
Jan, 2023 $5.72 $3.82 $1.90 757,925.0 +28.78%
$75.92
price down icon 1.43%
$227.66
price down icon 3.98%
$15.17
price down icon 1.37%
electrical_equipment_parts ENS
$89.20
price down icon 3.43%
$135.25
price down icon 2.64%
electrical_equipment_parts BE
$36.72
price down icon 1.79%
Cap:     |  Volume (24h):